Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.33 28.93 28.01 28.77 242,144 +0.51(+1.79%)
Oct 30, 2007 28.22 28.83 28.01 28.27 187,277 -0.08(-0.27%)
Oct 29, 2007 29.05 29.06 28.24 28.34 170,335 -0.61(-2.12%)
Oct 26, 2007 28.67 29.00 28.58 28.96 144,530 +0.64(+2.25%)
Oct 25, 2007 28.49 28.76 28.10 28.32 154,826 -0.03(-0.11%)
Oct 24, 2007 28.21 28.51 28.00 28.35 191,838 -0.05(-0.19%)
Oct 23, 2007 28.29 28.56 27.98 28.41 359,436 +0.41(+1.45%)
Oct 22, 2007 27.70 28.20 27.51 28.00 226,896 +0.36(+1.30%)
Oct 19, 2007 27.78 27.92 27.43 27.64 579,947 -0.19(-0.69%)
Oct 18, 2007 27.77 28.08 27.54 27.83 191,056 +0.01(+0.03%)
Oct 17, 2007 28.21 28.38 27.68 27.82 247,487 -0.06(-0.22%)
Oct 16, 2007 28.34 28.46 27.88 27.88 152,219 -0.48(-1.70%)
Oct 15, 2007 28.62 28.86 28.09 28.37 228,460 -0.31(-1.07%)
Oct 12, 2007 28.54 29.16 28.51 28.67 109,342 +0.12(+0.40%)
Oct 11, 2007 29.60 29.60 28.47 28.56 212,169 -0.77(-2.62%)
Oct 10, 2007 29.49 29.64 28.90 29.33 358,133 -0.16(-0.55%)
Oct 09, 2007 29.84 29.93 29.17 29.49 185,583 -0.32(-1.08%)
Oct 08, 2007 30.13 30.35 29.63 29.81 152,741 -0.48(-1.60%)
Oct 05, 2007 29.83 30.39 29.73 30.29 154,826 +0.84(+2.84%)
Oct 04, 2007 29.56 29.67 29.21 29.46 138,926 -0.04(-0.13%)
Oct 03, 2007 29.70 29.82 29.17 29.50 106,475 -0.34(-1.13%)
Oct 02, 2007 29.38 29.89 29.38 29.83 266,254 +0.58(+1.97%)
Oct 01, 2007 28.79 29.35 28.58 29.26 257,131 +0.49(+1.71%)
Sep 28, 2007 29.01 29.27 28.73 28.77 173,462 -0.32(-1.11%)
Sep 27, 2007 29.16 29.56 28.88 29.09 351,356 +0.12(+0.40%)
Sep 26, 2007 29.23 29.37 28.75 28.97 233,542 -0.14(-0.47%)
Sep 25, 2007 29.23 29.42 28.89 29.11 185,192 -0.36(-1.22%)
Sep 24, 2007 29.63 30.33 29.36 29.47 176,590 -0.21(-0.72%)
Sep 21, 2007 30.33 30.46 29.61 29.69 478,032 -0.39(-1.30%)
Sep 20, 2007 30.16 30.61 29.73 30.08 235,236 -0.05(-0.18%)
Sep 19, 2007 30.39 30.56 29.93 30.13 248,660 +0.12(+0.41%)
Sep 18, 2007 28.77 30.15 28.67 30.01 301,311 +1.34(+4.68%)
Sep 17, 2007 28.59 28.89 28.51 28.67 254,655 +0.05(+0.19%)
Sep 14, 2007 28.37 28.64 28.24 28.61 122,114 -0.09(-0.32%)
Sep 13, 2007 28.71 29.16 28.42 28.71 104,911 +0.12(+0.43%)
Sep 12, 2007 28.96 29.09 28.54 28.58 85,493 -0.43(-1.48%)
Sep 11, 2007 28.61 29.13 28.42 29.01 199,788 +0.45(+1.56%)
Sep 10, 2007 29.12 29.12 28.31 28.57 147,267 -0.43(-1.48%)
Sep 07, 2007 29.10 29.23 28.72 29.00 233,151 -0.64(-2.15%)
Sep 06, 2007 29.76 29.87 29.50 29.63 118,986 -0.08(-0.28%)
Sep 05, 2007 29.77 29.95 29.53 29.72 156,129 -0.24(-0.79%)
Sep 04, 2007 29.73 30.22 29.56 29.96 220,379 +0.08(+0.26%)
Aug 31, 2007 29.68 30.06 29.46 29.88 132,801 +0.58(+1.96%)
Aug 30, 2007 29.01 29.73 28.77 29.30 147,788 -0.05(-0.16%)
Aug 29, 2007 29.03 29.46 28.97 29.35 222,595 +0.43(+1.49%)
Aug 28, 2007 29.91 29.93 28.74 28.92 732,036 -1.14(-3.78%)
Aug 27, 2007 30.46 30.58 30.06 30.06 149,222 -0.45(-1.48%)
Aug 24, 2007 30.30 30.69 30.01 30.51 192,359 +0.28(+0.94%)
Aug 23, 2007 31.28 31.38 30.01 30.22 316,038 -0.85(-2.74%)
Aug 22, 2007 31.46 31.62 30.88 31.08 259,998 -0.05(-0.15%)
Aug 21, 2007 30.87 31.24 30.69 31.12 235,888 -0.05(-0.15%)
Aug 20, 2007 30.68 31.31 30.56 31.17 219,337 +0.67(+2.19%)
Aug 17, 2007 31.47 31.58 29.93 30.50 534,463 +0.50(+1.66%)
Aug 16, 2007 29.08 30.00 28.38 30.00 635,986 +1.31(+4.57%)
Aug 15, 2007 28.95 29.69 28.64 28.69 416,779 -0.16(-0.56%)
Aug 14, 2007 29.63 29.73 28.80 28.85 468,519 -0.76(-2.57%)
Aug 13, 2007 30.29 30.82 29.16 29.61 860,406 -0.68(-2.25%)
Aug 10, 2007 31.93 32.58 29.93 30.29 1,305,858 -2.01(-6.22%)
Aug 09, 2007 30.59 33.47 30.52 32.30 1,887,108 +1.58(+5.14%)
Aug 08, 2007 30.91 31.33 30.68 30.72 1,507,601 +0.26(+0.86%)
Aug 07, 2007 28.92 31.31 28.74 30.46 1,436,835 +1.43(+4.94%)
Aug 06, 2007 28.54 29.17 27.27 29.03 529,641 +0.02(+0.08%)
Aug 03, 2007 29.61 29.91 28.99 29.00 368,168 -0.91(-3.03%)
Aug 02, 2007 29.53 30.11 29.39 29.91 312,389 +0.50(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.